Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 156.09 | 157.70 | 153.66 | 153.74 | 1,284,938 | -2.32(-1.49%) |
Mar 30, 2022 | 157.32 | 159.51 | 155.56 | 156.06 | 1,462,374 | -2.51(-1.58%) |
Mar 29, 2022 | 158.15 | 159.50 | 156.49 | 158.57 | 1,395,675 | +2.07(+1.32%) |
Mar 28, 2022 | 154.66 | 156.91 | 153.82 | 156.50 | 1,375,953 | +2.00(+1.29%) |
Mar 25, 2022 | 150.36 | 154.54 | 148.51 | 154.50 | 1,588,968 | +4.00(+2.66%) |
Mar 24, 2022 | 150.39 | 150.68 | 148.70 | 150.50 | 1,038,243 | +1.10(+0.74%) |
Mar 23, 2022 | 150.82 | 152.53 | 149.08 | 149.40 | 1,295,521 | -2.89(-1.90%) |
Mar 22, 2022 | 151.44 | 154.48 | 150.62 | 152.29 | 1,486,947 | +1.07(+0.71%) |
Mar 21, 2022 | 150.22 | 152.82 | 149.47 | 151.22 | 1,335,369 | -0.15(-0.10%) |
Mar 18, 2022 | 149.41 | 153.20 | 147.93 | 151.37 | 1,891,608 | +1.86(+1.24%) |
Mar 17, 2022 | 148.39 | 150.06 | 145.08 | 149.51 | 1,534,751 | +0.72(+0.48%) |
Mar 16, 2022 | 143.57 | 148.81 | 141.95 | 148.79 | 2,097,302 | +5.91(+4.14%) |
Mar 15, 2022 | 140.95 | 143.81 | 133.54 | 142.88 | 3,258,850 | +1.06(+0.75%) |
Mar 14, 2022 | 153.00 | 153.12 | 141.60 | 141.82 | 4,480,111 | -11.67(-7.60%) |
Mar 11, 2022 | 158.74 | 158.99 | 153.47 | 153.49 | 965,316 | -4.80(-3.03%) |
Mar 10, 2022 | 157.12 | 158.52 | 155.51 | 158.29 | 1,828,364 | -0.03(-0.02%) |
Mar 09, 2022 | 158.00 | 161.22 | 157.54 | 158.32 | 1,322,157 | +2.22(+1.42%) |
Mar 08, 2022 | 158.23 | 158.50 | 152.97 | 156.10 | 2,468,906 | -1.90(-1.20%) |
Mar 07, 2022 | 158.00 | 162.40 | 157.11 | 158.00 | 2,015,543 | -0.01(-0.01%) |
Mar 04, 2022 | 158.71 | 158.99 | 155.40 | 158.01 | 3,267,657 | -0.19(-0.12%) |
Mar 03, 2022 | 161.44 | 161.44 | 157.28 | 158.20 | 1,583,823 | -2.66(-1.65%) |
Mar 02, 2022 | 160.42 | 161.64 | 159.63 | 160.86 | 1,561,320 | +1.06(+0.66%) |
Mar 01, 2022 | 163.35 | 164.00 | 158.00 | 159.80 | 1,446,877 | -2.20(-1.36%) |
Feb 28, 2022 | 163.53 | 165.09 | 160.87 | 162.00 | 2,114,071 | -3.28(-1.98%) |
Feb 25, 2022 | 165.24 | 165.36 | 161.64 | 165.28 | 1,557,922 | +1.90(+1.16%) |
Feb 24, 2022 | 154.55 | 163.39 | 154.31 | 163.38 | 1,678,344 | +5.56(+3.52%) |
Feb 23, 2022 | 158.94 | 161.10 | 157.66 | 157.82 | 1,738,156 | -0.46(-0.29%) |
Feb 22, 2022 | 157.57 | 160.18 | 157.54 | 158.28 | 1,480,878 | -0.22(-0.14%) |
Feb 18, 2022 | 158.50 | 0 | -3.63(-2.24%) | |||
Feb 17, 2022 | 165.26 | 166.15 | 161.88 | 162.13 | 1,494,417 | -3.96(-2.38%) |
Feb 16, 2022 | 168.25 | 168.25 | 162.94 | 166.09 | 2,482,929 | -2.84(-1.68%) |
Feb 15, 2022 | 167.71 | 170.77 | 167.34 | 168.93 | 1,813,436 | +1.86(+1.11%) |
Feb 14, 2022 | 171.79 | 171.86 | 167.01 | 167.07 | 1,181,912 | -4.41(-2.57%) |
Feb 11, 2022 | 173.42 | 174.76 | 170.70 | 171.48 | 1,360,608 | -1.67(-0.96%) |
Feb 10, 2022 | 170.25 | 177.71 | 169.48 | 173.15 | 1,534,451 | +0.81(+0.47%) |
Feb 09, 2022 | 173.48 | 173.62 | 168.91 | 172.34 | 1,692,191 | +0.14(+0.08%) |
Feb 08, 2022 | 169.95 | 178.50 | 169.60 | 172.20 | 3,850,894 | -2.90(-1.66%) |
Feb 07, 2022 | 175.00 | 176.61 | 173.57 | 175.10 | 3,448,777 | +0.10(+0.06%) |
Feb 04, 2022 | 161.78 | 175.64 | 159.23 | 175.00 | 5,633,222 | +11.98(+7.35%) |
Feb 03, 2022 | 162.95 | 163.02 | 1,602,396 | -2.03(-1.23%) | ||
Feb 02, 2022 | 159.67 | 165.97 | 158.39 | 165.05 | 2,078,207 | +4.80(+3.00%) |
Feb 01, 2022 | 163.96 | 164.27 | 158.10 | 160.25 | 1,554,776 | -3.09(-1.89%) |
Jan 31, 2022 | 160.00 | 163.34 | 3,401,352 | +4.60(+2.90%) | ||
Jan 28, 2022 | 158.54 | 159.27 | 154.26 | 158.74 | 3,444,783 | +1.49(+0.95%) |
Jan 27, 2022 | 158.80 | 159.05 | 155.06 | 157.25 | 2,368,580 | -0.67(-0.42%) |
Jan 26, 2022 | 159.17 | 160.25 | 157.32 | 157.92 | 2,871,357 | -0.47(-0.30%) |
Jan 25, 2022 | 161.99 | 164.87 | 158.29 | 158.39 | 1,455,627 | -6.60(-4.00%) |
Jan 24, 2022 | 162.86 | 165.19 | 157.40 | 164.99 | 2,750,654 | +0.23(+0.14%) |
Jan 21, 2022 | 164.46 | 169.08 | 163.50 | 164.76 | 2,760,200 | +0.30(+0.18%) |
Jan 20, 2022 | 164.59 | 168.98 | 163.35 | 164.46 | 2,230,714 | +1.10(+0.67%) |
Jan 19, 2022 | 155.50 | 167.95 | 155.20 | 163.36 | 4,733,000 | +9.32(+6.05%) |
Jan 18, 2022 | 157.36 | 160.85 | 152.79 | 154.04 | 5,849,260 | +1.46(+0.96%) |
Jan 14, 2022 | 152.58 | 0 | -2.25(-1.45%) | |||
Jan 13, 2022 | 156.51 | 156.59 | 154.03 | 154.83 | 2,860,929 | -1.23(-0.79%) |
Jan 12, 2022 | 149.65 | 157.67 | 149.52 | 156.06 | 4,329,834 | +7.64(+5.15%) |
Jan 11, 2022 | 141.29 | 149.25 | 141.29 | 148.42 | 7,451,332 | +5.43(+3.80%) |
Jan 10, 2022 | 147.50 | 150.60 | 138.19 | 142.99 | 9,880,561 | -21.61(-13.13%) |
Jan 07, 2022 | 162.79 | 165.68 | 161.60 | 164.60 | 941,614 | -0.01(-0.01%) |
Jan 06, 2022 | 169.46 | 172.00 | 164.37 | 164.61 | 1,430,321 | -7.24(-4.21%) |
Jan 05, 2022 | 181.63 | 181.63 | 171.53 | 171.85 | 1,701,577 | -10.05(-5.53%) |
Jan 04, 2022 | 177.93 | 182.25 | 175.26 | 181.90 | 1,242,452 | +3.30(+1.85%) |